[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPX":3,"homepage-market-summary":26,"stock-historical-VPX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VPX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Variant Perception Cycle Aware US Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},31.64,31.7,31.82,31.56,31.7747,-0.1347,-0.42,7536.64,32.1,23.4,9172.699120363013,94.7,146,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,154,159,164],{"ticker":151,"name":152,"price":153,"change":19,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},9173,1339214.071573,28.83,"2026-03-12",[178,181,188,198,208,217,227,237,247,258,267,275,284,294,305,315,324,335,343,353,362,371,378,386,396,406,416,427,437,446,454,462,472,481,490,499,508,516,526,536,546,556,565,574,583,592,602,611,621,631,640,650,661,668,678,688,699,706,714,724,733,741,749,756,762,767,774,780,785,789,795,802,807,814,822,830,837,842,845,849,855,860,865,872,877,885,892,898,904,909,913,918,922,927,930,935,939,945,950,957,960,964,968,973,977,983,988,997,1002,1008,1013,1019,1026,1030,1035,1040,1044,1051,1056,1061,1068,1072,1080,1086,1093,1097,1105,1112,1116,1119,1124,1127,1134,1140,1144,1150,1156,1161,1165,1171,1176,1181,1189,1194,1201,1205],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},77,31.6876,{"date":182,"open":13,"high":17,"low":13,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",-0.1953,-0.61,10341.8161,46,31.6871,{"date":189,"open":190,"high":21,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",32,31.96,31.97,0.1994,0.63,8555.152,57,32.0593,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.57,31.8599,31.7706,0.2006,0.64,10237.437,58,31.8166,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":186,"vwap":216},"2026-10-02",31.575,31.58,31.54,0.233,0.74,5830.898,31.5665,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":103,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.12,31.345,31.01,31.337,0.277,14445.407,47,31.1368,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",31.32,31.38,31.06,-0.25,-0.8,9479.613,63,31.2617,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",31.35,31.21,31.31,0.1014,0.32,71932.496,85,31.2861,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",31.41,31.42,31.17,31.2086,-0.3774,-1.19,28863.242,67,31.3267,{"date":259,"open":211,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",31.586,31.48,0.046,0.15,7656.34,44,31.5517,{"date":268,"open":269,"high":212,"low":269,"close":212,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",31.29,0.169,0.54,8605.5715,61,31.4589,{"date":276,"open":277,"high":261,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",31.45,31.371,-0.244,-0.77,1632.889,35,31.4634,{"date":285,"open":286,"high":14,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",31.63,31.59,31.615,-0.0897,-0.28,7816.8205,50,31.6273,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",31.442,31.76,31.415,31.7047,0.5797,1.86,13241.449,84,31.5591,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",31.05,31.125,31,0.135,0.44,3894.449,53,31.0621,{"date":316,"open":317,"high":307,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",30.99,30.918,0.3402,1.11,135070.121,177,31.0014,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",30.94,30.985,30.46,30.6498,-0.2537,-0.82,7877.461,105,30.631,{"date":336,"open":317,"high":309,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":292,"vwap":342},"2026-09-15",30.807,30.9035,0.0035,0.01,4393.161,30.9028,{"date":344,"open":345,"high":307,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",31.02,30.8518,30.9,-0.4639,-1.48,9573.386316,68,30.9793,{"date":354,"open":355,"high":277,"low":229,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",31.39,31.3639,0.274,0.88,37462.596,75,31.3814,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":331,"volume":369,"transactions":370,"vwap":308},"2026-09-10",31.18,31.26,31.03,31.0899,-0.2585,30307.066,102,{"date":372,"open":249,"high":249,"low":269,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":292,"vwap":377},"2026-09-09",31.3484,0.014,0.04,12629.48,31.3274,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":168,"volume":383,"transactions":384,"vwap":385},"2026-09-08",31.49,31.3344,-0.0089,10895.088,74,31.4365,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",31.325,31.3433,31.275,0.0802,0.26,16942.885,70,31.3056,{"date":397,"open":398,"high":269,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",31.16,31.051,31.2631,0.2103,0.68,36670,103,31.1759,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",30.77,31.1,31.0528,0.3107,1.01,57819.365,111,30.9324,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",30.7399,30.82,30.7201,30.7421,-0.1753,-0.57,3694.357,54,30.7708,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",30.95,30.79,30.9174,-0.0126,-0.04,10725,36,30.8519,{"date":438,"open":439,"high":364,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",31.075,30.93,-0.159,-0.51,11997.465,56,31.0058,{"date":447,"open":448,"high":449,"low":309,"close":450,"change":451,"percent_change":271,"volume":452,"transactions":425,"vwap":453},"2026-08-27",31.045,31.09,31.089,0.167,15761.063,31.0703,{"date":455,"open":326,"high":456,"low":457,"close":458,"change":459,"percent_change":163,"volume":460,"transactions":282,"vwap":461},"2026-08-26",30.955,30.869,30.922,0.0361,6070.1642,30.9081,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",30.91,30.78,30.8859,0.1266,0.41,11008.898,33,30.8538,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":196,"vwap":480},"2026-08-24",30.87,30.69,30.7593,-0.1925,-0.62,11588.72,30.7454,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":309,"vwap":489},"2026-08-21",30.954,30.915,30.9518,0.1584,0.51,1090.02,30.9295,{"date":491,"open":465,"high":492,"low":408,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",30.9301,30.7934,-0.0176,-0.06,12425.884,39,30.8701,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":186,"vwap":507},"2026-08-19",31.04,31.0585,30.811,-0.1668,-0.54,8924.786,30.9864,{"date":509,"open":510,"high":510,"low":456,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":394,"vwap":515},"2026-08-18",31.07,30.9778,-0.4681,-1.49,6499.228,31.0107,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",31.43,31.5599,31.4459,0.0426,0.14,22615.181926,134,31.4915,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":235,"vwap":535},"2026-08-14",31.5,31.51,31.335,31.4033,0.0208,0.07,8108.932146,31.3958,{"date":537,"open":538,"high":380,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",31.3,31.295,31.3825,0.2054,0.66,16930,60,31.3491,{"date":547,"open":548,"high":549,"low":251,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",31.2,31.24,31.1771,0.2023,0.65,20576.442,80,31.2066,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":394,"vwap":564},"2026-08-11",31.13,30.96,30.9748,-0.0051,-0.02,35641.507,30.9905,{"date":566,"open":474,"high":567,"low":474,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",31.08,30.9799,0.1062,0.34,22438.710125,81,30.9933,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":69,"volume":580,"transactions":581,"vwap":582},"2026-08-07",30.98,30.73,30.8737,0.1009,27015.100784,78,30.8508,{"date":584,"open":347,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",30.939,30.7728,-0.1096,-0.35,14629.243,92,30.8743,{"date":593,"open":594,"high":240,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",31.19,30.852,30.8824,-0.1526,-0.49,21425.8477,79,31.0505,{"date":603,"open":604,"high":219,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",30.59,31.035,0.7937,2.62,48154.605,163,30.8249,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",30.01,30.25,30.2413,0.2323,0.77,21019.472,104,30.1474,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",29.92,30.009,29.68,0.0801,0.27,4248.337,22,29.8206,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",29.67,29.9289,0.6476,2.21,2135.664992,21,29.7365,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",29.5,29.53,29.2813,-0.4532,-1.52,1237,25,29.4844,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",29.7,29.77,29.65,29.7345,-0.0225,-0.08,343.018,18,29.7058,{"date":662,"open":663,"high":663,"low":625,"close":664,"change":665,"percent_change":433,"volume":666,"transactions":190,"vwap":667},"2026-07-27",29.95,29.757,-0.0131,2372,29.8569,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":290,"volume":675,"transactions":676,"vwap":677},"2026-07-24",29.7501,29.91,29.75,29.7701,-0.083,1907.699945,24,29.7839,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",29.89,29.795,29.8531,-0.1437,-0.48,963.344,19,29.8378,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",29.99,30.06,29.98,29.9968,0.0518,0.17,4988,15,29.9998,{"date":700,"open":623,"high":701,"low":671,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":686,"vwap":705},"2026-07-21",29.945,0.4104,1.39,3133.002,29.9154,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":676,"vwap":713},"2026-07-20",29.69,29.5346,-0.0358,-0.12,525.220339,29.6713,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",29.51,29.71,29.5704,-0.2096,-0.7,44907.581,42,29.6427,{"date":725,"open":726,"high":726,"low":672,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",29.82,29.78,-0.1128,-0.38,1189.386,16,29.7545,{"date":734,"open":663,"high":663,"low":652,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",29.8928,-0.0537,-0.18,6635,28,29.8748,{"date":742,"open":663,"high":743,"low":744,"close":744,"change":745,"percent_change":113,"volume":746,"transactions":747,"vwap":748},"2026-07-14",29.96,29.9465,0.0917,669.004,14,29.9583,{"date":750,"open":690,"high":690,"low":726,"close":751,"change":752,"percent_change":684,"volume":753,"transactions":754,"vwap":755},"2026-07-13",29.8548,-0.1452,5608.358,27,29.9454,{"date":757,"open":758,"high":759,"low":680,"close":759,"change":163,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",29.97,30,0.4,3800,{"date":763,"open":726,"high":671,"low":726,"close":764,"change":765,"percent_change":214,"volume":766,"transactions":9,"vwap":764},"2026-07-09",29.88,0.22,18100,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":168,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",29.59,29.66,29.49,-0.1,400,{"date":775,"open":776,"high":708,"low":777,"close":708,"change":772,"percent_change":778,"volume":779,"transactions":9,"vwap":708},"2026-07-07",29.58,29.56,-0.34,2900,{"date":781,"open":652,"high":782,"low":652,"close":783,"change":392,"percent_change":358,"volume":784,"transactions":9,"vwap":783},"2026-07-06",29.84,29.79,8400,{"date":786,"open":782,"high":782,"low":716,"close":643,"change":340,"percent_change":787,"volume":788,"transactions":9,"vwap":643},"2026-07-02",0.03,5600,{"date":790,"open":791,"high":652,"low":792,"close":792,"change":142,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",29.61,29.52,-0.64,18500,{"date":796,"open":797,"high":798,"low":643,"close":717,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":717},"2026-06-30",29.54,29.72,0.25,0.85,13000,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":570,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",29.46,1.17,100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":442,"volume":813,"transactions":9,"vwap":811},"2026-06-26",29.01,29.34,29.12,-0.15,3400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",29.4,29.26,29.27,0.37,1.28,1800,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",28.94,28.88,28.9,-0.09,-0.31,800,{"date":831,"open":832,"high":833,"low":826,"close":834,"change":442,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",28.98,29.13,28.99,-1.73,1900,{"date":838,"open":839,"high":839,"low":642,"close":642,"change":522,"percent_change":840,"volume":841,"transactions":9,"vwap":642},"2026-06-22",29.57,0.48,18800,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":570,"percent_change":805,"volume":806,"transactions":9,"vwap":844},"2026-06-18",29.36,{"date":846,"open":847,"high":847,"low":809,"close":848,"change":812,"percent_change":442,"volume":821,"transactions":9,"vwap":848},"2026-06-17",29.39,29.02,{"date":850,"open":817,"high":817,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",29.17,-0.17,-0.58,200,{"date":856,"open":857,"high":858,"low":810,"close":810,"change":819,"percent_change":820,"volume":859,"transactions":9,"vwap":810},"2026-06-15",29.38,29.45,3600,{"date":861,"open":825,"high":832,"low":825,"close":862,"change":863,"percent_change":194,"volume":864,"transactions":9,"vwap":862},"2026-06-12",28.97,0.18,2400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":829,"transactions":9,"vwap":869},"2026-06-11",28.78,28.8,28.79,0.55,1.95,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":108,"percent_change":876,"volume":854,"transactions":9,"vwap":875},"2026-06-10",28.26,28.24,-1.36,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",28.66,28.15,28.63,-0.07,-0.24,1700,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",28.82,28.7,0.2,0.7,500,{"date":893,"open":894,"high":862,"low":895,"close":895,"change":896,"percent_change":897,"volume":829,"transactions":9,"vwap":895},"2026-06-05",28.91,28.5,-0.81,-2.76,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":533,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",29.040001,29.31,0.24,2200,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":168,"volume":891,"transactions":9,"vwap":907},"2026-06-03",29.2,29.24,-0.01,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":799,"percent_change":912,"volume":806,"transactions":9,"vwap":911},"2026-06-02",29.25,0.86,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":806,"transactions":9,"vwap":915},"2026-06-01",29,0.11,0.38,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":787,"percent_change":49,"volume":806,"transactions":9,"vwap":921},"2026-05-29",28.85,28.89,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":799,"percent_change":926,"volume":806,"transactions":9,"vwap":925},"2026-05-28",28.73,28.86,0.87,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":340,"percent_change":787,"volume":806,"transactions":9,"vwap":929},"2026-05-27",28.61,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":806,"transactions":9,"vwap":932},"2026-05-26",28.6,0.36,1.27,{"date":936,"open":874,"high":937,"low":875,"close":875,"change":695,"percent_change":938,"volume":773,"transactions":9,"vwap":875},"2026-05-22",28.32,0.61,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",28.07,0.16,0.57,300,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":760,"percent_change":949,"volume":891,"transactions":9,"vwap":948},"2026-05-20",27.61,27.91,1.45,{"date":951,"open":952,"high":953,"low":954,"close":952,"change":737,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-05-19",27.51,27.69,27.5,-0.65,900,{"date":958,"open":959,"high":959,"low":952,"close":953,"change":812,"percent_change":505,"volume":854,"transactions":9,"vwap":953},"2026-05-18",27.76,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":108,"percent_change":963,"volume":806,"transactions":9,"vwap":962},"2026-05-15",27.84,-1.38,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":392,"percent_change":967,"volume":806,"transactions":9,"vwap":966},"2026-05-14",28.23,0.93,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":806,"transactions":9,"vwap":970},"2026-05-13",27.97,0.13,0.47,{"date":974,"open":975,"high":962,"low":952,"close":962,"change":495,"percent_change":976,"volume":944,"transactions":9,"vwap":962},"2026-05-12",27.71,-0.22,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":971,"percent_change":972,"volume":982,"transactions":9,"vwap":981},"2026-05-11",27.82,27.92,27.9,600,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":933,"percent_change":987,"volume":944,"transactions":9,"vwap":986},"2026-05-08",27.72,27.77,1.31,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",27.53,27.58,27.36,27.41,-0.2,-0.72,1100,{"date":998,"open":999,"high":947,"low":999,"close":947,"change":840,"percent_change":1000,"volume":1001,"transactions":9,"vwap":947},"2026-05-06",27.43,1.77,1400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":85,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",27.14,27.13,0.3,3100,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":63,"percent_change":142,"volume":891,"transactions":9,"vwap":1012},"2026-05-04",26.99,26.76,26.83,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":263,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",26.96,26.88,0.56,36600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":773,"transactions":9,"vwap":1022},"2026-04-30",26.5,26.73,26.48,0.29,1.1,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":908,"percent_change":433,"volume":829,"transactions":9,"vwap":1029},"2026-04-29",26.37,26.44,{"date":1031,"open":1023,"high":1023,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":806,"transactions":9,"vwap":1032},"2026-04-28",26.45,-0.21,-0.79,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":806,"transactions":9,"vwap":1037},"2026-04-27",26.66,0.02,0.08,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":926,"volume":854,"transactions":9,"vwap":1042},"2026-04-24",26.64,0.23,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":982,"transactions":9,"vwap":1048},"2026-04-23",26.51,26.26,26.41,-0.16,-0.6,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":760,"percent_change":1055,"volume":854,"transactions":9,"vwap":1054},"2026-04-22",26.49,26.57,1.53,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":598,"volume":773,"transactions":9,"vwap":1059},"2026-04-21",26.35,26.17,-0.13,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":882,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-20",26.4,26.24,26.3,-0.27,26900,{"date":1069,"open":1070,"high":1028,"low":1070,"close":1028,"change":1024,"percent_change":320,"volume":1071,"transactions":9,"vwap":1028},"2026-04-17",26.34,1300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1074,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1074},"2026-04-16",26.08,26.1,26.049999,0.09,0.35,2800,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":799,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",25.89,25.99,0.97,2600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":113,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-14",25.73,25.75,25.74,1.22,2300,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1006,"percent_change":1096,"volume":806,"transactions":9,"vwap":1095},"2026-04-13",25.43,1.19,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-10",25.19,25.2,25.12,25.13,0,5100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1102,"change":971,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-04-09",25.059999,25.17,25.049999,0.52,6900,{"date":1113,"open":648,"high":1114,"low":648,"close":648,"change":943,"percent_change":1115,"volume":773,"transactions":9,"vwap":648},"2026-04-08",25.01,2.33,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":375,"percent_change":942,"volume":806,"transactions":9,"vwap":1118},"2026-04-07",24.43,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":49,"percent_change":468,"volume":1123,"transactions":9,"vwap":1122},"2026-04-06",24.33,24.39,4000,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":562,"percent_change":657,"volume":806,"transactions":9,"vwap":1126},"2026-04-02",24.29,{"date":1128,"open":1121,"high":1129,"low":1130,"close":1131,"change":889,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-01",24.42,24.25,24.31,0.83,45400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":891,"transactions":9,"vwap":1137},"2026-03-31",23.82,24.11,0.71,3.03,{"date":1141,"open":1142,"high":1142,"low":22,"close":22,"change":737,"percent_change":1143,"volume":806,"transactions":9,"vwap":22},"2026-03-30",23.62,-0.76,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":944,"transactions":9,"vwap":1147},"2026-03-27",23.83,23.58,-0.4,-1.67,{"date":1151,"open":1152,"high":1121,"low":1153,"close":1153,"change":505,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-26",24.32,23.98,-2.2,2700,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":522,"percent_change":943,"volume":1160,"transactions":9,"vwap":1159},"2026-03-25",24.58,24.52,1500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1049,"percent_change":955,"volume":773,"transactions":9,"vwap":1164},"2026-03-24",24.34,24.38,{"date":1166,"open":1158,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":171,"transactions":9,"vwap":1168},"2026-03-23",24.7,24.54,0.42,1.74,{"date":1172,"open":1152,"high":1152,"low":1137,"close":1173,"change":1174,"percent_change":1175,"volume":829,"transactions":9,"vwap":1173},"2026-03-20",24.12,-0.52,-2.11,{"date":1177,"open":1129,"high":1178,"low":1129,"close":1178,"change":533,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-19",24.64,0.28,2100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-18",24.81,24.82,24.57,-0.3,-1.21,5000,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":263,"percent_change":938,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",24.92,24.87,4200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1006,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-16",24.8,24.83,24.72,1.23,37600,{"date":1202,"open":1203,"high":1203,"low":1129,"close":1129,"change":1204,"percent_change":423,"volume":1071,"transactions":9,"vwap":1129},"2026-03-13",24.73,-0.14,{"date":176,"open":1206,"high":1206,"low":1207,"close":1207,"change":1033,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},24.77,24.56,-0.85,12600]